A Full List of Canada ADRs - Investing.com Canada

UPDATE 4-Oil heads for week of losses despite talk of supply cut

Canada ADRs

Encana

7.77

0.000.00%

Barrick Gold

12.99

+0.28+2.20%

Aurora Cannabis

6.6400

+0.4800+7.79%

Yamana Gold

2.140

+0.030+1.42%

Kinross Gold

2.470

+0.010+0.41%

Canopy Growth

35.330

+1.030+3.00%

Create Alert

Add to Portfolio

Add to/Remove from a Portfolio

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
BlackBerry	8.86	8.92	8.76	+0.02	+0.23%	5.21M	15/11
Pan American Silver	12.90	13.10	12.58	+0.24	+1.90%	2.49M	15/11
Ballard	2.880	2.910	2.820	-0.010	-0.35%	543.98K	15/11
Kinross Gold	2.470	2.500	2.400	+0.010	+0.41%	11.21M	15/11
Cameco	11.88	11.98	11.35	+0.53	+4.67%	2.26M	15/11
Teck Resources B	22.04	22.38	20.91	+0.91	+4.31%	4.61M	15/11
Wheaton Precious Metals	15.41	16.20	15.08	-0.58	-3.63%	5.10M	15/11
Yamana Gold	2.140	2.160	2.080	+0.030	+1.42%	13.78M	15/11
SSR Mining	10.88	10.97	10.69	+0.07	+0.65%	648.59K	15/11
Rogers Communications	53.24	53.39	52.84	+0.14	+0.26%	637.53K	15/11
Sprott Physical Gold and Silver Trust	11.6000	11.6700	11.5900	-0.0100	-0.09%	1.01M	15/11
Barrick Gold	12.99	13.10	12.68	+0.28	+2.20%	16.48M	15/11
Agnico Eagle Mines	35.300	35.540	34.900	+0.420	+1.20%	1.33M	15/11
Magna Intl	49.78	50.11	48.40	-0.44	-0.88%	1.62M	15/11
Bausch Health	25.67	26.53	25.60	-0.78	-2.95%	3.89M	15/11
Burcon NutraScience	0.180	0.180	0.180	0.000	0.00%	0	14/11
Correvio Pharma	3.120	3.170	2.890	+0.170	+5.76%	31.58K	15/11
Canadian Solar Inc	15.230	15.360	13.810	+1.520	+11.09%	2.45M	15/11
Descartes Systems	28.65	28.95	28.28	+0.05	+0.17%	53.91K	15/11
EXFO Inc	3.625	3.711	3.480	+0.004	+0.12%	9.96K	15/11
Colliers International	62.23	63.69	61.96	-0.85	-1.35%	29.16K	15/11
Hydrogenics	5.70	5.75	5.41	+0.25	+4.59%	67.70K	15/11
Intellipharmaceutics	0.480	0.500	0.460	-0.020	-4.04%	215.80K	15/11
Liquid Media	3.380	3.450	3.060	+0.080	+2.42%	7.32K	15/11
Loop Industries	7.9100	8.0600	7.2500	-0.0900	-1.12%	59.68K	15/11
Methanex	60.64	61.84	60.01	+0.13	+0.21%	545.85K	15/11
Mercer Int	12.94	13.11	12.86	-0.16	-1.22%	227.69K	15/11
Mitel Networks	10.98	10.99	10.96	+0.01	+0.09%	1.89M	15/11
Neptune Wellness Solutions	3.440	3.550	3.130	+0.260	+8.18%	752.06K	15/11
Nymox Pharmaceutical	1.960	2.000	1.870	-0.030	-1.51%	59.31K	15/11
Oncolytics Biotech	2.740	2.772	2.636	-0.010	-0.36%	34.02K	15/11
Open Text	32.89	33.09	32.56	+0.16	+0.49%	702.19K	15/11
Points International	11.89	12.01	11.83	+0.06	+0.51%	76.76K	15/11
Aralez Pharma	0.0173	0.0190	0.0110	+0.0024	+16.11%	141.64K	15/11
Novelion Therapeutics	0.940	1.150	0.901	-0.111	-10.52%	1.73M	15/11
SMTC	3.920	4.020	3.750	-0.060	-1.51%	49.90K	15/11
SunOpta Inc.	4.64	5.01	4.63	-0.06	-1.28%	747.38K	15/11
Sierra Wireless	16.42	16.49	15.87	+0.28	+1.73%	248.90K	15/11
TransGlobe Energy	2.190	2.260	2.050	+0.040	+1.86%	88.07K	15/11
Theratechnologies	5.495	5.673	5.495	-0.175	-3.09%	12.88K	15/11
Wi-LAN	1.180	1.190	1.140	+0.030	+2.61%	14.64K	15/11
Canadian Imperial Bank	87.01	87.29	85.85	+0.64	+0.74%	262.65K	15/11
North American Construction	9.570	9.680	9.470	-0.010	-0.10%	113.65K	15/11
Brookfield Asset Management	43.92	44.08	43.38	+0.08	+0.18%	1.49M	15/11
Kingsway Financial	2.700	2.750	2.573	-0.030	-1.10%	51.46K	15/11
Canadian Natural Resources	27.13	27.68	26.87	-0.36	-1.31%	2.66M	15/11
Fortuna Silver	3.43	3.53	3.39	+0.01	+0.29%	1.16M	15/11
Advantage Oil&Gas	2.470	2.470	2.410	-0.050	-1.96%	18.49K	15/11
Precision Drilling	2.480	2.520	2.450	+0.030	+1.22%	917.96K	15/11
Obsidian Energy	0.5393	0.5400	0.5100	+0.0084	+1.58%	1.42M	15/11
Shaw Communications	19.00	19.02	18.64	+0.22	+1.17%	645.79K	15/11
Sun Life Financial	37.20	37.35	36.35	+0.59	+1.61%	693.40K	15/11
Toronto Dominion Bank	55.37	55.55	54.71	+0.35	+0.64%	1.45M	15/11
Endeavour Silver	1.980	1.990	1.910	+0.050	+2.59%	571.92K	15/11
Gildan Activewear	31.45	31.82	30.99	-0.42	-1.32%	849.34K	15/11
Pretium Resources	7.58	7.67	7.44	+0.04	+0.53%	1.36M	15/11
Silvercorp Metals	1.95	1.98	1.85	+0.07	+3.72%	812.74K	15/11
Bank of Nova Scotia	53.92	54.09	53.39	+0.20	+0.37%	993.48K	15/11
HudBay Minerals	5.220	5.250	4.840	+0.380	+7.85%	730.53K	15/11
Resolute Forest Products	12.07	12.35	11.91	-0.08	-0.66%	325.83K	15/11
Baytex Energy Corp	1.850	1.880	1.678	+0.100	+5.71%	3.75M	15/11
Cenovus Energy Inc	8.30	8.43	8.12	+0.17	+2.09%	4.09M	15/11
Eldorado Gold	0.624	0.631	0.610	+0.018	+3.04%	3.61M	15/11
Turquoise Hill Resources	1.960	2.000	1.870	+0.090	+4.81%	5.20M	15/11
Bank of Montreal	75.41	75.61	74.32	+0.65	+0.87%	853.54K	15/11
Franco-Nevada	66.20	66.21	64.88	+1.13	+1.74%	449.87K	15/11
TransAlta Corp	5.340	5.380	5.290	+0.060	+1.14%	39.90K	15/11
Celestica Inc.	9.91	9.96	9.78	+0.04	+0.41%	271.90K	15/11
CGI Group Inc	61.90	62.06	61.10	+0.43	+0.70%	377.77K	15/11
IAMGold	3.080	3.110	2.850	+0.240	+8.45%	5.95M	15/11
Stantec Inc.	23.31	23.52	23.05	+0.16	+0.69%	5.07K	15/11
Cott Corporation	14.82	15.03	14.78	-0.17	-1.13%	1.15M	15/11
BCE Inc.	41.70	41.72	41.42	+0.15	+0.36%	1.59M	15/11
CAE Inc.	20.08	20.28	19.80	+0.04	+0.20%	168.68K	15/11
McEwen Mining Inc.	1.790	1.800	1.740	+0.050	+2.87%	1.55M	15/11
Golden Star	2.970	3.020	2.880	+0.020	+0.68%	110.92K	14/11
Kirkland Lake Gold	18.6700	18.8900	18.4500	-0.0100	-0.05%	1.00M	15/11
First Energy Metals	0.170	0.170	0.168	0.000	0.22%	0.95K	15/11
Cash Store Financial	0.0010	0.0010	0.0010	0.0000	0.00%	0	02/11
Genoil	0.061	0.065	0.058	-0.008	-11.59%	178.50K	15/11
Great Western Minerals	0.001	0.001	0.001	0.000	0.00%	7.50K	15/11
Ivanhoe Energy	0.002	0.002	0.002	+0.000	+0.00%	0	14/11
Crailar Technologies	0.002	0.002	0.002	+0.000	+0.53%	3.40K	15/11
Imax	19.63	20.05	19.52	-0.29	-1.46%	531.85K	15/11
Enerplus	9.770	9.815	9.340	+0.370	+3.94%	1.09M	15/11
Just Energy Group	3.900	3.950	3.800	-0.030	-0.76%	189.74K	15/11
Pengrowth Energy	0.625	0.640	0.620	+0.005	+0.87%	94.94K	15/11
Pembina Pipeline	33.600	33.620	33.050	+0.430	+1.30%	476.37K	15/11
TELUS Corporation	35.090	35.200	34.930	+0.060	+0.17%	323.56K	15/11
Thomson Reuters	49.000	49.010	47.150	+1.070	+2.23%	1.01M	15/11
TransCanada	39.760	39.770	39.230	+0.490	+1.25%	1.39M	15/11
Seabridge Gold	12.040	12.090	11.710	+0.350	+2.99%	492.03K	15/11
Waste Connections	77.010	77.088	75.420	+1.110	+1.46%	678.90K	15/11
Sprott Physical Gold and Silver Trust	11.600	11.660	11.590	-0.020	-0.17%	0.90K	15/11
Denison Mines	0.560	0.587	0.560	-0.011	-1.89%	15.93K	14/11
Imperial Oil	31.870	31.910	31.000	+0.440	+1.40%	66.53K	14/11
Northern Dynasty Minerals	0.668	0.690	0.655	+0.009	+1.29%	49.06K	14/11
Novagold	3.860	3.920	3.840	+0.020	+0.52%	57.71K	14/11
New Gold	0.903	0.909	0.863	+0.053	+6.19%	361.77K	14/11
Nevsun	4.460	4.470	4.440	+0.020	+0.45%	28.49K	14/11
North American Palladium	8.650	8.650	8.650	+0.298	+3.56%	2.24K	15/11
Taseko Mines	0.660	0.670	0.630	+0.026	+4.09%	15.44K	14/11
Almaden Minerals	0.504	0.518	0.490	+0.004	+0.82%	21.84K	14/11
Avino Silver Gold	0.600	0.630	0.600	-0.010	-1.64%	18.83K	14/11
Alexco Resource	0.817	0.860	0.794	+0.017	+2.16%	22.26K	14/11
EMX Royalty	1.190	1.210	1.180	-0.020	-1.65%	8.82K	14/11
Great Panther Silver	0.565	0.610	0.565	-0.022	-3.83%	36.27K	14/11
International Tower Hill	0.390	0.417	0.390	-0.023	-5.67%	18.88K	14/11
Asanko Gold	0.675	0.684	0.650	+0.024	+3.73%	17.19K	14/11
MAG Silver	7.170	7.260	6.760	+0.390	+5.75%	50.28K	14/11
Platinum Group Metals	0.175	0.180	0.160	+0.015	+9.56%	26.39K	14/11
Western Copper Gold	0.565	0.570	0.565	+0.010	+1.86%	1.20K	14/11
Alpha Pro Tech	3.660	3.770	3.650	-0.008	-0.21%	27.45K	15/11
Birks Group Inc	1.330	1.740	1.220	-0.360	-21.30%	26.29K	14/11
Entree Resources	0.389	0.389	0.368	+0.021	+5.79%	0.02K	14/11
Flexible Solutions	1.460	1.467	1.400	-0.059	-3.85%	4.79K	15/11
Gold Standard	1.200	1.280	1.200	-0.060	-4.76%	34.71K	14/11
Gran Tierra	2.800	2.855	2.740	+0.050	+1.82%	261.62K	14/11
Mountain Province Diamonds	1.330	1.330	1.220	+0.080	+6.40%	124.98K	15/11
Trilogy Metals	2.170	2.170	2.080	+0.074	+3.52%	8.99K	14/11
Polymet Mining	0.820	0.840	0.801	-0.028	-3.25%	78.63K	14/11
Silver Bull	0.098	0.098	0.095	0.002	1.60%	122.80K	15/11
Tucows Inc.	54.890	55.630	54.070	-0.110	-0.20%	62.41K	15/11
Alio Gold	0.656	0.692	0.652	-0.026	-3.78%	7.92K	14/11
Tanzanian Royalty	0.366	0.373	0.352	+0.011	+3.10%	7.51K	14/11
CounterPath	2.120	2.180	2.110	+0.003	+0.13%	6.63K	15/11
IMRIS Inc.	0.001	0.001	0.001	0.000	0.00%	0	14/11
Arbutus Biopharma	4.580	4.630	4.270	+0.200	+4.57%	182.10K	15/11
Lululemon Athletica	139.83	139.98	134.70	-0.30	-0.21%	1.85M	15/11
Golden Star	2.9700	3.0200	2.8700	+0.0200	+0.68%	431.80K	15/11
Suncor Energy	33.52	33.73	33.15	+0.11	+0.33%	4.94M	15/11
Goldcorp	9.27	9.35	9.10	+0.13	+1.42%	8.22M	15/11
Encana	7.77	7.89	7.61	0.00	0.00%	42.95M	15/11
Denison Mines	0.5601	0.5866	0.5600	-0.0108	-1.89%	783.29K	15/11
Gran Tierra	2.800	2.860	2.740	+0.050	+1.82%	2.30M	15/11
Nevsun	4.460	4.470	4.440	+0.020	+0.45%	377.83K	15/11
New Gold	0.903	0.909	0.860	+0.053	+6.19%	4.40M	15/11
Novagold	3.86	3.93	3.78	+0.02	+0.52%	1.44M	15/11
Alderon Iron Ore	0.1900	0.1900	0.1900	+0.0060	+3.26%	0.50K	15/11
Alexco Resource	0.8173	0.8596	0.7900	+0.0173	+2.16%	121.34K	15/11
Almaden Minerals	0.5041	0.5177	0.4900	+0.0041	+0.82%	194.05K	15/11
Avino Silver Gold	0.600	0.638	0.590	-0.010	-1.64%	206.57K	15/11
Entree Resources	0.3893	0.3898	0.3682	+0.0213	+5.79%	2.10K	15/11
EMX Royalty	1.1900	1.2200	1.1800	-0.0200	-1.65%	80.17K	15/11
Gold Standard	1.2000	1.2800	1.1900	-0.0600	-4.76%	323.69K	15/11
Great Panther Silver	0.5650	0.6100	0.5650	-0.0225	-3.83%	401.88K	15/11
Imperial Oil	31.87	31.91	31.00	+0.44	+1.40%	332.21K	15/11
International Tower Hill	0.3900	0.4199	0.3900	-0.0234	-5.67%	56.02K	15/11
Asanko Gold	0.675	0.684	0.650	+0.024	+3.73%	151.54K	15/11
MAG Silver	7.17	7.26	6.76	+0.39	+5.75%	279.38K	15/11
Minco Gold	0.0699	0.0700	0.0700	+0.0199	+39.90%	0.70K	15/11
Northern Dynasty Minerals	0.668	0.695	0.650	+0.009	+1.29%	641.83K	15/11
Trilogy Metals	2.1700	2.1700	2.0756	+0.0737	+3.52%	75.37K	15/11
Platinum Group Metals	0.1754	0.1800	0.1601	+0.0153	+9.56%	610.80K	15/11
Polymet Mining	0.8199	0.8500	0.8000	-0.0275	-3.25%	1.07M	15/11
Rubicon Minerals	0.9646	0.9909	0.9646	-0.0204	-2.07%	12.24K	15/11
Tanzanian Royalty	0.3660	0.3750	0.3517	+0.0110	+3.10%	87.64K	15/11
Taseko Mines	0.6599	0.6700	0.6296	+0.0259	+4.09%	187.30K	15/11
Alio Gold	0.6560	0.6919	0.6518	-0.0258	-3.78%	202.15K	15/11
Western Copper Gold	0.5652	0.5800	0.5641	+0.0103	+1.86%	15.59K	15/11
Alpha Pro Tech	3.660	3.740	3.650	-0.008	-0.21%	4.04K	14/11
Flexible Solutions	1.46	1.46	1.46	-0.06	-3.85%	2.01K	14/11
Enbridge	32.27	32.55	31.91	+0.10	+0.31%	3.47M	15/11
Canadian National Railway	85.23	86.20	84.10	+0.28	+0.33%	1.27M	15/11
Manulife	16.72	16.72	16.46	+0.03	+0.18%	2.05M	15/11
Royal Bank Of Canada	72.54	72.79	71.64	+0.60	+0.83%	518.83K	15/11
Canadian Pacific Railway	209.50	211.23	204.24	+2.74	+1.33%	901.33K	15/11
Ritchie Bros Auctioneers	34.34	34.42	33.52	-0.06	-0.17%	381.78K	15/11
Acasti Pharma	0.750	0.780	0.690	+0.066	+9.62%	777.91K	15/11
Besra Gold	0.001	0.001	0.001	0.001	100.00%	100.00K	15/11
Alamos Gold	3.57	3.63	3.51	+0.05	+1.42%	1.22M	15/11
Granite REIT	42.07	42.07	42.03	+0.05	+0.12%	0.38K	15/11
Vermilion Energy	25.07	25.51	24.39	+0.61	+2.49%	480.20K	15/11
Serinus Energy	0.1850	0.1850	0.1850	0.0000	0.00%	0	29/08
Bellatrix Exploration	0.810	0.820	0.790	+0.020	+2.57%	68.79K	15/11
CanAm Coal	0.001	0.001	0.001	0.000	0.00%	0	30/10
KGIC	0.001	0.001	0.001	0.000	0.00%	0	04/01
Virginia Hills Oil	0.020	0.030	0.020	0.000	0.00%	0	13/02
Graph Blockchain	0.010	0.010	0.001	0.000	0.00%	0	07/04
Trillium Therapeutics	2.83	2.93	2.39	+0.34	+13.65%	62.80K	15/11
Bacanora Minerals	0.3900	0.3900	0.3900	+0.0079	+2.07%	0	03:10:00
IDO Security	0.00010	0.00010	0.00010	0.00000	0.00%	0	25/10
Myriad Interactive	0.001	0.001	0.001	0.000	0.00%	0	17/05
Novicus	0.0500	0.0500	0.0500	0.0000	0.00%	0	14/11
Defense Tech	0.7500	0.7500	0.7500	0.0000	0.00%	0	14/11
Canarc Resource Corp.	0.0279	0.0279	0.0279	0.0000	0.00%	0	14/11
Sunvault Energy, Inc	0.0031	0.0050	0.0031	0.0000	0.00%	0	12/11
Strata Oil Gas	0.013	0.013	0.013	+0.000	+0.00%	0	14/11
CanAlaska Uranium	0.2752	0.2752	0.2752	-0.0025	-0.90%	6.01K	15/11
Dts8 Coffee Company	0.0149	0.0149	0.0149	0.0000	0.00%	0	02/11
Norzinc	0.0700	0.0700	0.0600	+0.0100	+16.67%	7.82K	15/11
Xfuels	0.0008	0.0008	0.0008	0.0000	0.00%	0	06/11
RepliCel Life Sciences	0.3427	0.3504	0.3427	-0.0073	-2.07%	7.90K	15/11
Micromem Technologies Inc	0.0271	0.0300	0.0270	+0.0000	+0.00%	0	14/11
DelMar Pharmaceuticals Inc	0.601	0.637	0.601	-0.009	-1.49%	25.70K	15/11
Skkynet Cloud Systems	0.5500	0.5500	0.5100	0.0000	0.00%	0	18/10
Jaguar Mining	0.149	0.149	0.149	0.000	0.00%	0	13/11
Crew Energy Inc	0.907	0.907	0.897	-0.012	-1.26%	20.00K	15/11
Capstone Mining	0.4845	0.4845	0.4390	+0.0487	+11.17%	18.50K	15/11
Detour Gold	7.800	7.878	7.735	+0.140	+1.83%	16.68K	15/11
IGM Financial Inc.	25.6583	25.6583	25.6583	0.0000	0.00%	0	13/11
MEG Energy Corp	6.770	6.880	6.770	-0.098	-1.43%	9.99K	15/11
Tourmaline Oil	14.724	14.800	14.724	-0.063	-0.43%	1.84K	15/11
Altius Minerals	9.9255	10.1000	9.7602	+0.0555	+0.56%	16.18K	15/11
Aurcana	0.160	0.160	0.160	+0.040	+33.33%	10.00K	15/11
Columbus Gold Corp	0.1516	0.1575	0.1434	+0.0011	+0.73%	9.62K	15/11
Chesapeake Gold	1.4458	1.5000	1.3849	+0.0000	+0.00%	0	13/11
Canacol Energy	3.0765	3.0766	2.8600	+0.1396	+4.75%	23.00K	15/11
Cequence Energy	0.5770	0.5770	0.5770	0.0000	0.00%	0	29/10
CRH Medical	3.1400	3.2500	3.0600	-0.1400	-4.27%	207.35K	15/11
Data Communications	1.040	1.040	1.027	-0.115	-9.97%	2.00K	15/11
Encanto Potash	0.1475	0.1475	0.1475	+0.0000	+0.00%	0	14/11
Explor Resources	0.0177	0.0177	0.0088	+0.0048	+37.21%	11.00K	15/11
Forum Energy Metals	0.0328	0.0328	0.0328	0.0000	0.00%	0	30/10
IMPACT Silver	0.1908	0.1908	0.1843	+0.0005	+0.26%	3.46K	15/11
Miranda Gold	0.0120	0.0127	0.0113	+0.0020	+20.00%	754.50K	15/11
Minco Silver	0.3462	0.3462	0.3284	+0.0000	+0.00%	0	14/11
Noront Resources	0.2070	0.2100	0.1982	0.0000	0.00%	0	14/11
Orezone Gold	0.4147	0.4147	0.4147	+0.0019	+0.46%	2.50K	15/11
PetroFrontier Corp	0.044	0.044	0.044	0.000	0.00%	0	01/11
Pinetree Capital	1.1900	1.1900	1.1900	0.0000	0.00%	0.29K	15/11
Probe Metals	0.8154	0.8528	0.8154	-0.0445	-5.17%	10.33K	15/11
Pulse Seismic Inc	1.6450	1.6450	1.6450	0.0000	0.00%	0	14/11
Sprott Inc.	2.150	2.236	2.128	0.000	0.01%	387.32K	15/11
Strategic Metals	0.245	0.279	0.225	+0.016	+6.76%	25.20K	15/11
Americas Silver	1.5300	1.5900	1.5200	-0.0500	-3.16%	190.61K	15/11
ScoZinc Mining	0.533	0.533	0.533	0.000	0.00%	0	09/10
Titan Medical	1.9400	1.9900	1.9100	0.0000	0.00%	20.49K	15/11
Findev	0.3730	0.3730	0.3730	+0.0000	+0.00%	0	09/11
Vanadian Energy	0.1023	0.1023	0.1023	+0.0194	+23.40%	1.00K	15/11
U3O8	0.2015	0.2020	0.2015	0.0000	0.00%	0	13/11
Canada Jetlines	0.436	0.456	0.437	+0.002	+0.34%	10.05K	15/11
Surge Energy Inc.	1.3300	1.3300	1.3100	+0.0100	+0.76%	7.10K	15/11
TAG Oil	0.2700	0.2717	0.2600	-0.0100	-3.57%	20.25K	15/11
Corvus Gold Inc	1.5500	1.6341	1.5100	-0.1290	-7.68%	80.94K	15/11
Bunker Hill Mining	0.0200	0.0200	0.0200	0.0000	0.00%	0	29/10
Canada Carbon Inc.	0.1147	0.1147	0.1147	0.0000	0.00%	0	14/11
Manitok Energy	0.0001	0.0001	0.0001	0.0000	0.00%	0	08/11
Simba Energy	0.0100	0.0100	0.0100	0.0000	0.00%	0	14/11
Stans Energy Corp	0.0132	0.0132	0.0132	+0.0006	+4.76%	1.00K	15/11
Lomiko Metals	0.0325	0.0325	0.0325	+0.0001	+0.31%	26.95K	15/11
Medifocus Inc	0.0200	0.0200	0.0200	0.0000	0.00%	0	14/11
Tembo Gold Corp	0.021	0.021	0.019	+0.000	+0.00%	0	07/11
Clarocity	0.0031	0.0031	0.0031	0.0000	0.00%	0	09/11
Metro One Developmnt	0.00010	0.00010	0.00010	+0.00000	+0.00%	0	25/07
Foodfest Intl 2000	0.00010	0.00020	0.00010	0.00000	0.00%	0	09/11
Icbs Ltd New	0.00010	0.00010	0.00010	0.00000	0.00%	0	19/10
Airtrona Intl Inc	0.00010	0.00010	0.00010	-0.00010	-50.00%	100.00K	15/11
Novation Hldgs Inc.	0.00010	0.00010	0.00010	+0.00000	+0.00%	0	17/10
Starfield Resources	0.00010	0.00010	0.00010	0.00000	0.00%	0	14/11
Solar Energy Initiat	0.00020	0.00020	0.00010	+0.00000	+0.00%	0	14/11
Sycamore Entmt Grp	0.00030	0.00030	0.00030	0.00000	0.00%	276.00K	15/11
E Debit Global	0.0240	0.0240	0.0165	+0.0040	+20.00%	66.00K	15/11
Reliant Financl Svc	0.00100	0.00100	0.00100	+0.00000	+0.00%	0	12/11
Diamant Art	0.00030	0.00030	0.00030	0.00000	0.00%	0	09/11
Eco-Tek Group, Inc.	0.00010	0.00010	0.00010	0.00000	0.00%	0	14/11
Campbell Resources	0.00040	0.00050	0.00030	+0.00010	+33.33%	50.35K	15/11
Mistral Ventures Inc	0.00020	0.00021	0.00020	-0.00010	-33.33%	71.00K	15/11
Zentric, Inc.	0.00010	0.00010	0.00010	+0.00000	+0.00%	0	08/11
Amfil Technologies	0.0801	0.0801	0.0755	-0.0009	-1.11%	106.58K	15/11
Portage Resources	0.0045	0.0049	0.0038	+0.0009	+25.00%	2.39M	15/11
Silver Dragon Res	0.0030	0.0030	0.0030	+0.0000	+0.00%	33.00K	15/11
Empower Clinics	0.1340	0.1340	0.1085	+0.0017	+1.28%	20.17K	15/11
Kodiak Energy Inc	0.006	0.006	0.006	0.000	8.64%	10.03K	15/11
Vetanova	1.080	1.080	1.080	0.000	0.00%	0	14/11
Latteno Food Corp.	0.00010	0.00010	0.00010	0.00000	0.00%	3.12M	15/11
Uomo Media	0.08000	0.19400	0.08000	-0.11440	-58.85%	0.52K	15/11
Portlogic Sys	0.0040	0.0043	0.0036	-0.0003	-6.98%	131.10K	15/11
Kma Global Solutions	0.001	0.001	0.001	0.000	0.00%	0	12/10
Americas Wind Energy	0.0001	0.0001	0.0001	0.0000	0.00%	0	14/11
Geoglobal Resources	0.0002	0.0002	0.0002	+0.0000	+0.00%	0	15/10
Galore Resources	0.0370	0.0370	0.0370	-0.0030	-7.50%	25.00K	15/11
Eko International Cp	0.0015	0.0015	0.0015	0.0000	0.00%	0	06/11
Delta Oil & Gas Inc	0.005	0.005	0.005	+0.000	+0.00%	0	31/10
Black Sea	0.0400	0.0400	0.0400	+0.0000	+0.00%	0	13/11
Sona Nanotech	0.1545	0.1545	0.1545	+0.0000	+0.00%	0	13/11
Lake Victoria Mining	0.0280	0.0280	0.0225	-0.0014	-4.92%	36.00K	15/11
Megola Inc	0.00820	0.00850	0.00750	-0.00065	-7.34%	995.28K	15/11
American Lithium Minerals	0.023	0.023	0.023	+0.003	+16.50%	9.50K	15/11
Golden Hope Mines	0.073	0.073	0.073	0.000	0.00%	0	14/11
International Montoro	0.033	0.033	0.033	0.000	0.00%	0	22/10
Medical Intl Tech	0.002	0.002	0.002	0.000	0.00%	0.83K	15/11
Sintana Energy	0.0491	0.0491	0.0491	+0.0039	+8.73%	10.00K	15/11
Alexandria Minerals Corporation	0.028	0.028	0.021	-0.000	-0.36%	6.50K	15/11
Heatherdale Resources	0.019	0.019	0.019	0.000	0.00%	0	14/11
Easton Pharmaceutica	0.0121	0.0150	0.0121	-0.0019	-13.57%	1.38M	15/11
Modern Mobility Aids	0.0200	0.0200	0.0200	0.0000	0.00%	0	14/11
Lamperd Less Lethal	0.0160	0.0160	0.0150	-0.0010	-5.88%	97.05K	15/11
Validian Corporation	0.011	0.011	0.010	0.001	8.59%	1.81M	15/11
Victory Nickel	0.0061	0.0120	0.0061	-0.0255	-80.70%	244.80K	15/11
Nicola Mining	0.080	0.080	0.080	0.000	0.00%	0	12/11
Altima	0.017	0.017	0.017	0.000	0.00%	0	14/11
East Asia Minerals	0.0435	0.0435	0.0435	-0.0068	-13.60%	0.40K	15/11
Euro Sun Mining	0.5460	0.8388	0.5460	0.0000	0.00%	0	14/11
Pacific Silk Road	0.020	0.020	0.020	0.000	0.00%	0	23/07
Quaterra Resources	0.044	0.050	0.044	-0.006	-11.80%	2.79K	15/11
Oroco Resource Corp	0.1566	0.1566	0.1566	0.0000	0.00%	0	14/11
Pele Mountain	0.0350	0.0350	0.0350	+0.0048	+15.89%	9.79K	15/11
Wind Works Power	0.0051	0.0051	0.0051	0.0000	0.00%	0	12/11
Prophecy Development	0.4426	0.4900	0.4223	+0.0069	+1.58%	558.49K	15/11
Kallo	0.025	0.025	0.020	+0.008	+47.06%	0	05/11
Aquila Resources Inc.	0.099	0.110	0.098	-0.006	-5.81%	89.40K	15/11
Themac Resources Group	0.039	0.040	0.039	0.000	0.00%	0	13/11
Novus Robotics	0.1161	0.1161	0.1021	0.0000	0.00%	0	14/11
Fancamp Exploration	0.0427	0.0441	0.0427	0.0000	0.00%	0	14/11
Gentor Resources	0.134	0.134	0.134	0.000	0.00%	0	18/09
Aurum Resource and Asset Management	0.4800	0.4800	0.4600	0.0000	0.00%	6.68K	15/11
Constantine Metal	0.4300	0.4300	0.4300	0.0000	0.00%	4.50K	15/11
Wuhan General Gr Chn	0.2000	0.2830	0.2000	0.0000	0.00%	0	13/11
Viscount Systems Inc	0.00120	0.00120	0.00120	0.00000	0.00%	0	01/11
Moneta Porcupine Mines Inc.	0.066	0.066	0.056	-0.003	-4.49%	1.30K	15/11
Avrupa Minerals	0.0335	0.0335	0.0335	-0.0053	-13.60%	50.00K	15/11
Graphite One Resources Inc	0.0400	0.0400	0.0400	-0.0020	-4.76%	24.83K	15/11
Ely Gold Royalties	0.1148	0.1150	0.1080	+0.0048	+4.36%	8.24K	15/11
Cornerstone Capital Resources Inc.	0.238	0.240	0.230	+0.000	+0.00%	0	14/11
Zinco Do Brasil, Inc	0.0001	0.0001	0.0001	0.0001	1000.00%	7.27K	15/11
Dolly Varden Silver Corporation	0.247	0.247	0.224	+0.000	+0.00%	0	14/11
NextSource Materials	0.075	0.077	0.074	0.000	0.19%	161.00K	15/11
Sunshine Biopharma	0.0010	0.0011	0.0008	0.0000	0.00%	2.42M	15/11
Portage Biotech	0.100	0.107	0.093	0.000	0.00%	0	13/08
Cardero Resource	0.080	0.080	0.063	+0.021	+35.25%	16.18K	15/11
Nulegacy Gold Corporation	0.108	0.112	0.100	-0.001	-0.92%	133.10K	15/11
Mega Uranium	0.1008	0.1008	0.0915	+0.0108	+12.00%	31.90K	15/11
Pentanova Energy	0.1570	0.1570	0.1570	0.0000	0.00%	0	12/11
Wordlogic Corp	0.0001	0.0001	0.0001	0.0000	0.00%	0	14/11
Goldgroup Mining	0.0354	0.0354	0.0320	-0.0046	-11.50%	7.20K	15/11
Verisante Technology Inc	0.008	0.008	0.008	+0.000	+0.00%	0	02/11
Arctic Glacier Income Fund	0.045	0.045	0.045	0.000	0.00%	0	09/11
InPlay Oil	0.880	0.880	0.870	+0.010	+1.15%	4.30K	15/11
Enertopia Corporatio	0.0230	0.0250	0.0193	-0.0017	-6.75%	42.70K	15/11
Chelsea Oil & Gas	0.0012	0.0012	0.0012	0.0000	0.00%	0	14/11
Peeks Social	0.0660	0.0660	0.0660	+0.0000	+0.00%	1.45K	15/11
Nautilus Minerals Inc.	0.0611	0.0665	0.0560	+0.0028	+4.75%	237.14K	15/11
Azincourt Uranium	0.0581	0.0630	0.0581	-0.0079	-11.97%	29.00K	15/11
Wavefront Technology	0.2781	0.2781	0.2374	+0.0196	+7.58%	16.50K	15/11
Rathdowney Resources	0.078	0.078	0.078	0.000	0.00%	0	07/11
Epcylon Technologies	0.030	0.030	0.030	+0.000	+0.00%	7.00K	15/11
Olivut Resources	0.0741	0.0742	0.0600	0.0000	0.00%	3.00K	15/11
Scorpio Gold	0.0110	0.0110	0.0110	0.0000	0.00%	0	07/11
Ucore Rare Metals	0.130	0.133	0.130	0.000	0.00%	154.84K	15/11
GoldQuest Mining	0.084	0.084	0.070	+0.000	+0.00%	0	13/11
Monument Mining	0.057	0.057	0.057	+0.000	+0.00%	0	16/10
Colorado Resources	0.0630	0.0630	0.0600	+0.0026	+4.29%	5.00K	15/11
Monitor Ventures	0.2392	0.2700	0.2392	-0.0302	-11.22%	5.91K	15/11
Deep Well Oil & Gas	0.0260	0.0260	0.0260	-0.0190	-42.22%	0.90K	15/11
European Electric Metals	0.1450	0.1600	0.1303	-0.0042	-2.81%	352.64K	15/11
Xtra-Gold Resources	0.2100	0.2400	0.2100	-0.0100	-4.55%	12.50K	15/11
Leading Edge Materials	0.2170	0.2397	0.2170	-0.0268	-10.99%	59.64K	15/11
Theralase Technologies	0.2486	0.2486	0.2343	+0.0088	+3.67%	1.96K	15/11
LED Medical	0.3079	0.3079	0.3079	+0.0000	+0.00%	0	12/11
Touchstone Exploration	0.192	0.192	0.187	+0.002	+1.05%	31.80K	15/11
Black Dragon Gold	0.085	0.085	0.085	0.000	0.00%	0	15/10
Treasury Metals Inc	0.1746	0.1783	0.1600	+0.0127	+7.84%	17.00K	15/11
Tinka Resources	0.2500	0.2501	0.2440	+0.0029	+1.17%	2.60K	15/11
iCo Therapeutics Inc	0.0553	0.0553	0.0553	0.0000	0.00%	0	14/11
Molori Energy	0.0811	0.0811	0.0778	+0.0056	+7.42%	5.00K	15/11
EnerGulf Resources	0.002	0.002	0.002	0.000	0.00%	0	09/01
Mawson Resources	0.1761	0.1810	0.1761	0.0000	0.00%	0	14/11
Amerigo Resources	0.720	0.720	0.690	+0.035	+5.08%	38.20K	15/11
East West Petroleum Corp	0.055	0.055	0.040	-0.014	-20.17%	22.00K	15/11
BELLUS Health Inc.	0.710	0.710	0.696	+0.003	+0.41%	45.65K	15/11
Eastmain Resources Inc.	0.152	0.152	0.149	+0.011	+7.42%	6.90K	15/11
Microbix Biosystems Inc.	0.1453	0.1453	0.1453	0.0000	0.00%	0	14/11
Focus Graphite	0.0180	0.0180	0.0175	-0.0006	-2.97%	10.00K	15/11
Lithium Americas	4.030	4.135	3.860	+0.120	+3.07%	146.10K	15/11
NexGen Energy	2.200	2.240	2.080	+0.120	+5.77%	434.76K	15/11
Balmoral Resources	0.1200	0.1200	0.1136	+0.0086	+7.72%	68.01K	15/11
Riverside Resources Inc	0.116	0.116	0.116	-0.006	-4.92%	1.53K	15/11
Barkerville Gold Mines	0.2893	0.3000	0.2893	+0.0009	+0.32%	2.00K	15/11
Northern Graphite Corporation	0.172	0.182	0.165	-0.005	-2.93%	52.72K	15/11
Laramide Resources	0.3248	0.3327	0.3178	+0.0004	+0.12%	8.45K	15/11
Strategic Oil Gas	0.0365	0.0365	0.0365	-0.0005	-1.35%	0.84K	15/11
Madalena Ventures	0.155	0.155	0.143	0.001	0.36%	1.78M	15/11
Mason Graphite Inc.	0.495	0.520	0.488	-0.020	-3.88%	23.08K	15/11
Yangarra Resources	2.520	2.520	2.490	+0.000	+0.00%	0	14/11
EEStor	0.1309	0.1309	0.1181	-0.0024	-1.80%	3.34K	15/11
Atico Mining Corporation	0.235	0.240	0.211	+0.016	+7.09%	153.28K	15/11
Resverlogix Corp.	2.3981	2.4500	2.3915	-0.0619	-2.51%	20.30K	15/11
Polydex Pharma	0.8400	0.8400	0.8400	0.0000	0.00%	0	13/11
Marquee Energy	0.0132	0.0132	0.0132	-0.0057	-30.42%	1.04K	15/11
biOasis Technologies Inc	0.223	0.227	0.220	+0.004	+2.06%	17.90K	15/11
Zecotek Photonics	0.0818	0.0897	0.0818	0.0000	0.00%	0	14/11
Acerus Pharmaceuticals	0.1343	0.1343	0.1267	-0.0157	-10.47%	2.10K	15/11
Nickel Creek Platinum	0.0658	0.0670	0.0610	+0.0038	+6.06%	73.79K	15/11
Mandalay Resources Corporation	0.0455	0.0505	0.0366	+0.0025	+5.81%	72.20K	15/11
POET Technologies	0.2300	0.2330	0.2140	+0.0121	+5.56%	70.90K	15/11
Midas Gold Corp.	0.4825	0.4928	0.4655	-0.0104	-2.11%	209.17K	15/11
Santacruz Silv	0.0606	0.0659	0.0600	-0.0092	-13.18%	152.00K	15/11
GoldMining	0.5906	0.6000	0.5791	-0.0079	-1.32%	73.04K	15/11
Teranga Gold	2.6300	2.6470	2.6000	-0.0145	-0.55%	2.70K	15/11
Trevali Mining Corporation	0.3617	0.3640	0.3479	+0.0362	+11.12%	591.40K	15/11
Arianne Phosphate	0.339	0.372	0.339	-0.002	-0.47%	33.25K	15/11
Torex Gold	8.7166	8.7400	8.6856	+0.0266	+0.31%	1.70K	15/11
ATAC Resources	0.2969	0.2969	0.2800	+0.0164	+5.85%	25.50K	15/11
Fission Uranium	0.5030	0.5030	0.4800	+0.0230	+4.79%	82.20K	15/11
Liberty Gold	0.2450	0.2532	0.2373	-0.0054	-2.16%	167.27K	15/11
GrowMax Resources	0.059	0.059	0.059	-0.019	-24.56%	10.00K	15/11
Dynacor Gold Mines Inc.	1.0883	1.0883	1.0729	-0.0117	-1.06%	2.86K	15/11
Golden Queen Mining	0.0980	0.0980	0.0967	+0.0025	+2.62%	12.40K	15/11
ProMetic Life Sciences Inc.	0.3098	0.3231	0.3055	+0.0088	+2.92%	24.20K	15/11
Mirasol Resources	0.7825	0.7910	0.7672	+0.0225	+2.96%	9.04K	15/11
NanoTech Security Corp	0.6200	0.6200	0.5581	+0.0174	+2.89%	122.05K	15/11
Excellon Resources Inc.	0.5699	0.5699	0.5600	+0.0148	+2.67%	1.18K	15/11
Ivanhoe Mines	1.9373	2.0600	1.9371	-0.0598	-2.99%	29.54K	15/11
Energold Drilling	0.176	0.176	0.176	0.000	0.06%	0.55K	15/11
Sierra Metals Inc.	2.4600	2.5447	2.4000	+0.0100	+0.41%	33.03K	15/11
Pan Orient Energy	1.1400	1.1400	1.1300	-0.0510	-4.28%	1.10K	15/11
Mongolia Growth Group	0.2800	0.2800	0.2640	+0.0199	+7.65%	1.00K	15/11
Gran Colombia Gold	1.9180	1.9180	1.9180	-0.0220	-1.13%	10.00K	15/11
Corridor Resources	0.581	0.581	0.581	-0.039	-6.21%	0.50K	15/11
Bear Creek Mining	0.9700	1.0156	0.9700	-0.0600	-5.83%	3.30K	15/11
Terrace Energy Corp.	0.0100	0.0100	0.0100	+0.0000	+0.00%	4.50K	15/11
UrtheCast Corp.	0.169	0.169	0.164	+0.008	+4.97%	30.00K	15/11
Sprott Resource A	1.037	1.061	1.000	+0.019	+1.88%	11.63K	15/11
Premier Gold Mines	1.2633	1.2790	1.2600	+0.0133	+1.06%	20.12K	15/11
Western Forest Products Inc	1.4802	1.4802	1.4700	+0.0000	+0.00%	0	13/11
BlackPearl Resources	0.878	0.879	0.871	0.000	0.00%	0	14/11
Nuvo Pharma	2.0906	2.0906	2.0906	+0.0000	+0.00%	0	02/11
China Gold	1.320	1.320	1.320	+0.010	+0.75%	0.70K	15/11
Bombardier Inc	1.5900	1.6600	1.5100	-0.0700	-4.22%	554.33K	15/11
Bombardier A	1.6188	1.6900	1.5800	-0.0812	-4.78%	72.62K	15/11
Epsilon Energy	2.2000	2.2074	2.2000	+0.2493	+12.78%	5.00K	15/11
Biosyent Inc.	6.5800	6.5820	6.5800	0.0000	0.00%	0	14/11
Lundin Mining	4.3430	4.3901	4.2800	+0.1818	+4.37%	13.57K	15/11
Continental Gold	1.550	1.580	1.514	+0.050	+3.33%	37.48K	15/11
Dundee Precious Metals	2.4796	2.4796	2.4105	-0.0904	-3.52%	16.58K	15/11
Mccoy Global	0.835	0.835	0.835	0.000	0.00%	0	02/11
Algonquin Power	10.6700	10.7800	10.6000	+0.0100	+0.09%	220.77K	15/11
Extendicare Inc	5.400	5.400	5.390	+0.099	+1.86%	3.30K	15/11
Hammond Power Solutions	4.4364	4.4364	4.4364	0.0000	0.00%	0	07/11
GMP Capital Inc	1.5100	1.5179	1.5100	0.0000	0.00%	0	13/11
Zargon Oil & Gas	0.0669	0.0810	0.0669	0.0000	0.00%	0	14/11
Athabasca Oil	0.8598	0.8598	0.8466	+0.0465	+5.72%	15.61K	15/11
Granite Oil	0.7600	0.8003	0.7590	-0.0076	-0.99%	72.26K	15/11
Africa Oil Corp	0.9578	0.9578	0.9416	+0.0018	+0.19%	6.22K	15/11
Birchcliff Energy	3.050	3.050	2.950	-0.040	-1.29%	64.58K	15/11
NFI Group	28.0900	28.0900	27.9000	+0.0800	+0.29%	0.20K	15/11
Dividend 15 Split	6.2000	6.3499	6.2000	0.0000	0.00%	0	14/11
Canoe EIT	8.4137	8.4400	8.3901	+0.0000	+0.00%	0	14/11
Dream Unlimited	5.1210	5.1468	5.1000	-0.2060	-3.87%	13.02K	15/11
Acadian Timber Corp	12.140	12.367	12.140	-0.189	-1.53%	6.36K	15/11
Trican Well Service	0.9827	0.9827	0.9787	-0.0114	-1.15%	3.00K	15/11
Frontera Energy	11.1276	11.1276	11.1276	+0.0820	+0.74%	0.15K	15/11
Hudson's Bay Company	5.8022	5.9802	5.7317	-0.1900	-3.17%	44.43K	15/11
Dundee Corp	1.0500	1.1100	1.0200	-0.1000	-8.70%	77.94K	15/11
Ensign Energy Services	4.1000	4.1000	4.1000	+0.1700	+4.33%	0.20K	15/11
Canadian General Investments	17.6100	17.6100	17.6100	0.0000	0.00%	0	14/11
Medical Facilities	11.710	11.762	11.710	+0.028	+0.24%	0.79K	15/11
Canadian Apartment Properties	35.417	35.417	35.417	-0.117	-0.33%	1.03K	15/11
Freehold Royalties	6.8448	6.8600	6.8448	-0.0623	-0.90%	0.97K	15/11
Corus Entertainment	3.7495	3.8756	3.7400	-0.1904	-4.83%	36.05K	15/11
Yellow Pages	6.000	6.000	6.000	0.000	0.00%	0	09/11
CES Energy	2.3700	2.6400	2.3700	+0.0000	+0.00%	0	14/11
Riocan REIT	18.7900	18.8200	18.7900	+0.0134	+0.07%	1.33K	15/11
Inter Pipeline	17.2847	17.3258	17.1900	+0.0947	+0.55%	5.26K	15/11
Dream Office REIT	18.5475	18.5475	18.5000	+0.0000	+0.00%	0	14/11
Finning International	20.8500	20.8500	20.8500	0.0000	0.00%	0	14/11
Husky Energy Inc.	13.4360	13.5700	13.4360	+0.2260	+1.71%	1.77K	15/11
Peyto Exploration&Develop	8.6600	8.7800	8.6100	-0.1340	-1.52%	5.02K	15/11
Westshore Terminals	18.9518	19.0000	18.9518	0.0000	0.00%	0	13/11
National Bank of Canada	45.770	45.800	45.770	-0.240	-0.52%	1.23K	15/11
Paramount Resources	6.200	6.270	6.200	+0.183	+3.03%	6.31K	15/11
Ag Growth Int	41.0100	41.0100	40.7500	-2.3870	-5.50%	0.75K	15/11
West Fraser Timber	50.3600	50.3600	50.3600	+1.2900	+2.63%	0.10K	15/11
Onex Corp	62.3100	62.7530	61.4363	-0.3237	-0.52%	2.92K	15/11
Fairfax Financial	458.97	464.99	456.70	-2.82	-0.61%	6.35K	15/11
E-L Financial Corporation	602.10	602.10	602.10	0.00	0.00%	0	13/11
Aquinox Pha	2.14	2.25	2.12	-0.01	-0.70%	68.79K	15/11
City Office	10.99	11.16	10.88	-0.11	-0.99%	146.62K	15/11
Crescent Point Energy	3.90	3.94	3.77	+0.06	+1.56%	3.02M	15/11
NXT Energy Solutions Inc	0.4500	0.4500	0.4500	+0.0000	+0.00%	0	14/11
Sphere 3D	2.080	2.840	1.900	-0.530	-20.31%	1.54M	15/11
Aptose Biosciences	2.060	2.090	1.970	+0.100	+5.10%	95.60K	15/11
Xenon Pharmaceuticals	8.28	8.41	7.77	+0.24	+2.99%	185.32K	15/11
Birks Group Inc	1.3300	1.7400	1.1802	-0.3600	-21.30%	433.26K	15/11
Mineworx Tech	0.116	0.116	0.112	0.001	0.43%	12.20K	15/11
Shopify Inc	150.09	151.27	141.50	+7.33	+5.13%	1.87M	15/11
Davidstea Inc	2.09	2.13	1.98	+0.07	+3.47%	505.26K	15/11
Stars Group	17.25	17.26	16.69	+0.31	+1.83%	1.53M	15/11
Concordia	20.01	20.01	20.01	0.00	0.00%	0	09/11
ESSA Pharma	3.044	3.044	3.044	-0.197	-6.06%	0.32K	15/11
Sierra Oncology	1.66	1.72	1.58	+0.06	+3.75%	331.86K	15/11
CRH Medical	3.140	3.220	3.070	-0.140	-4.27%	28.81K	14/11
Sprott Focus Trust	6.750	6.779	6.703	+0.005	+0.07%	39.38K	15/11
Bionik Labs	6.500	6.500	6.500	+0.000	+0.00%	0.86K	15/11
Mobile Lads	0.0100	0.0100	0.0100	+0.0000	+0.00%	0	13/11
ROI Land Investments	0.090	0.090	0.090	0.000	0.00%	0	12/09
Cheetah Canyon	0.0021	0.0021	0.0021	+0.0000	+0.00%	0	01/10
Montan Mining	0.0380	0.0380	0.0380	+0.0000	+0.00%	0	24/10
Biotricity	1.15	1.20	1.08	0.00	0.00%	63.26K	15/11
GoldMoney	1.600	1.690	1.590	-0.080	-4.76%	59.92K	15/11
Tower One Wireless	0.086	0.089	0.080	+0.002	+1.87%	148.01K	15/11
Threed Capital	0.065	0.065	0.052	0.000	0.02%	4.20K	15/11
Global Diversified Investment II	0.2100	0.2100	0.2100	0.0000	0.00%	0	30/12
Asiamet Resources	0.080	0.080	0.080	0.000	0.00%	0	02/11
Reliq Health Tech	0.3150	0.3208	0.2360	+0.0657	+26.35%	30.78K	15/11
Alimentation Couchen A	50.22	50.22	50.22	-0.97	-1.89%	0.20K	15/11
Osisko Gold Ro	7.45	7.47	7.26	+0.20	+2.76%	347.98K	15/11
Hardwoods Distribution	9.266	9.266	9.250	0.000	0.00%	0	30/10
Drone Delivery	1.3200	1.3400	1.3200	0.0000	0.00%	3.48K	15/11
Noram Ventures	0.1864	0.1864	0.1864	0.0000	0.00%	0	14/11
Great Lakes Graphite	0.0240	0.0280	0.0240	+0.0020	+9.09%	66.90K	15/11
City Office REIT Pref A	23.7500	23.7700	23.7500	-0.1250	-0.52%	1.40K	15/11
Fortis Inc	35.46	35.59	35.05	+0.27	+0.77%	278.06K	15/11
Hit Technologies	0.028	0.028	0.028	0.000	0.00%	0	14/11
3D Signatures	0.0150	0.0150	0.0150	0.0000	0.00%	0	13/11
Blackbird Energy Inc	0.1910	0.1910	0.1831	+0.0010	+0.53%	58.15K	15/11
Aleafia Health	1.598	1.690	1.400	+0.150	+10.38%	325.41K	15/11
CannaRoyalty	6.580	6.607	5.877	+0.450	+7.34%	372.52K	15/11
Emblem	1.01	1.01	0.89	+0.10	+11.57%	192.75K	15/11
Ecobalt Solutions	0.4790	0.5000	0.4790	-0.0050	-1.03%	60.66K	15/11
GFG Resources	0.1723	0.1723	0.1700	-0.0077	-4.28%	17.87K	15/11
ICC Labs	1.3200	1.3500	1.2786	+0.0540	+4.27%	2.74K	15/11
NexJ Systems	1.0701	1.0701	1.0701	0.0000	0.00%	0	13/11
Radient Tech	0.7019	0.7034	0.6680	+0.0509	+7.82%	66.24K	15/11
Ehave	0.019	0.019	0.019	0.000	0.00%	0	13/11
Cartier Iron Corp	0.0584	0.0584	0.0584	+0.0000	+0.00%	0	11/09
Patriot One Tech	1.7900	1.9000	1.7300	-0.0900	-4.79%	306.70K	15/11
Alternate Health	0.4440	0.4900	0.4100	+0.0160	+3.74%	49.15K	15/11
Aritzia	14.3518	14.3518	14.3500	0.0000	0.00%	0	13/11
Banyan Gold	0.0300	0.0300	0.0300	-0.0010	-3.23%	25.00K	15/11
Financial 15 Split	6.284	6.284	6.284	+0.000	+0.00%	0	01/11
Bluebird Battery Metals	0.1942	0.1942	0.1930	+0.0000	+0.00%	0	06/11
Candelaria Mining	0.513	0.521	0.498	+0.000	+0.00%	0	31/10
Cencotech Inc	0.414	0.414	0.414	+0.000	+0.00%	0	31/10
Orla Mining	1.0006	1.0006	1.0005	0.0000	0.00%	0	14/11
Lexagene Holdings	0.585	0.587	0.563	-0.007	-1.27%	12.10K	15/11
ZoomAway Travel	0.0180	0.0180	0.0180	0.0000	0.00%	0	31/10
Freshii	1.9420	1.9750	1.9014	-0.1080	-5.27%	2.17K	15/11
MYM Nutraceuticals Inc	0.5800	0.5946	0.5432	+0.0026	+0.45%	92.80K	15/11
Storage Vault Canada	1.995	1.995	1.995	+0.000	+0.00%	0	13/09
GT Gold	1.1866	1.3000	1.1700	-0.0534	-4.31%	29.68K	15/11
Identillect Tech	0.07	0.07	0.06	0.00	0.00%	0	14/11
Liberty One Lithium	0.090	0.100	0.090	0.000	0.11%	41.85K	15/11
YDreams Global	0.0920	0.0920	0.0900	-0.0009	-0.97%	20.00K	15/11
Western Resources	0.205	0.205	0.205	0.000	0.15%	0.40K	15/11
Zymeworks	12.89	13.16	12.25	+0.10	+0.78%	59.49K	15/11
Cobalt Power	0.0200	0.0200	0.0200	-0.0016	-7.32%	7.38K	15/11
Harvest One Cannabis	0.3774	0.3860	0.3667	+0.0074	+2.00%	26.99K	15/11
Osprey Gold Develop	0.0315	0.0315	0.0315	+0.0000	+0.00%	0	12/11
Lithium Energi Exploration	0.1944	0.1944	0.1944	0.0000	0.00%	0	14/11
Valens Groworks	1.1100	1.1265	1.0620	+0.0119	+1.08%	59.81K	15/11
Clementia Pharma	15.19	15.30	14.42	+0.43	+2.91%	47.05K	15/11
New Pacific	1.04	1.07	1.04	0.00	0.00%	0	14/11
CannTrust	7.065	7.177	5.686	+1.549	+28.09%	751.84K	15/11
Netcents Technology Inc	0.9186	0.9186	0.9186	+0.0000	+0.00%	0	07/11
Le Mare Gold	0.010	0.010	0.010	0.000	0.00%	1.00K	15/11
Northwest Healthcare	8.187	8.187	8.187	0.000	0.00%	0	14/11
LeoNovus Inc	0.1380	0.1380	0.1380	0.0000	0.00%	0	14/11
Moovly Media	0.0567	0.0567	0.0567	+0.0000	+0.00%	0	16/10
Revival Gold	0.5200	0.5200	0.5137	0.0000	0.00%	2.16K	15/11
Spectral Med	0.1871	0.1871	0.1871	-0.0033	-1.73%	2.00K	15/11
Dream Global REIT	10.326	10.326	10.326	-0.107	-1.02%	0.38K	15/11
Aurora Cannabis	6.6400	6.7800	5.9800	+0.4800	+7.79%	14.07M	15/11
Global Blockchain Tech	0.0650	0.0720	0.0561	-0.0090	-12.16%	1.04M	15/11
HIVE Blockchain	0.3289	0.3363	0.2770	+0.0099	+3.10%	165.89K	15/11
Pivot Pharma	0.310	0.310	0.278	+0.010	+3.47%	42.86K	15/11
Canopy Growth	35.330	36.900	33.110	+1.030	+3.00%	9.99M	15/11
Acceleware	0.15	0.15	0.15	0.00	0.00%	0	14/11
Atlas Blockchain	0.0950	0.1067	0.0950	0.0000	0.00%	0	09/10
Block One	0.1160	0.1271	0.1153	-0.0106	-8.37%	19.70K	15/11
Hashchain Tech	0.0329	0.0391	0.0327	-0.0062	-15.86%	138.41K	15/11
LGC Capital	0.093	0.108	0.093	0.000	0.00%	0	14/11
Phivida	0.4439	0.4530	0.4031	+0.0259	+6.18%	56.28K	15/11
Hexo	4.8700	4.9000	4.4337	+0.3700	+8.22%	374.41K	15/11
Lexaria Bioscience	1.32	1.35	1.20	+0.07	+5.60%	96.81K	15/11
eXeBlock	0.0430	0.0555	0.0400	-0.0070	-14.00%	2.10K	15/11
CryptoGlobal	0.2000	0.2000	0.1400	+0.0000	+0.00%	0	18/07
Sunniva	3.59	3.71	3.48	0.00	0.12%	60.14K	15/11
First Mining Gold	0.2031	0.2050	0.1945	+0.0066	+3.36%	209.76K	15/11
Auxly Cannabis	0.7500	0.7500	0.6981	+0.0534	+7.67%	1.12M	15/11
Aphria	10.2900	10.4400	9.4100	+0.7500	+7.86%	2.23M	15/11
Northcliff Resources	0.045	0.045	0.045	0.000	0.00%	0	14/11
On4 Communications	0.0016	0.0019	0.0016	-0.0004	-20.00%	32.66M	15/11
Dmg Blockchain	0.18	0.19	0.16	-0.01	-6.30%	59.97K	15/11
Ravenquest Biomed	0.5150	0.5380	0.4790	+0.0150	+3.00%	43.72K	15/11
Graphite Energy	0.04	0.06	0.04	-0.02	-33.33%	116.37K	15/11
Kerr Mines	0.0962	0.0963	0.0900	+0.0000	+0.00%	0	14/11
Jericho Oil	0.384	0.384	0.384	+0.019	+5.10%	0.81K	15/11
Mogo Finance Tech	2.8503	3.0400	2.5700	+0.2303	+8.79%	84.82K	15/11
Kinder Morgan Canada	11.9400	11.9400	11.9400	-0.2400	-1.97%	0.20K	15/11
Hut 8 Mining	1.8900	1.9217	1.8849	-0.0600	-3.08%	10.98K	15/11
American Pacific Mining	0.0576	0.0576	0.0576	0.0000	0.00%	0	14/11
Imv Inc	5.5000	5.5100	5.3000	+0.1595	+2.99%	11.39K	15/11
Altura Energy	0.308	0.308	0.308	0.000	0.00%	0	14/11
Taiga Gold	0.0537	0.0537	0.0537	+0.0007	+1.32%	5.00K	15/11
Tilray	107.27	113.85	100.50	+4.93	+4.82%	2.44M	15/11
Quinsam Capital Corp	0.2485	0.2549	0.2400	+0.0104	+4.37%	40.01K	15/11
Lithium Chile	0.4470	0.4570	0.3925	+0.0016	+0.36%	89.48K	15/11
Largo Resources	3.1300	3.5200	3.0600	-0.3300	-9.54%	1.25M	15/11
MPX Bioceutical	0.7226	0.7473	0.6946	-0.0082	-1.12%	1.16M	15/11
Lundin Gold Inc	3.4362	3.4720	3.4000	-0.0066	-0.19%	2.47K	15/11
Electrameccanica Vehicles	1.4650	1.5500	1.2900	-0.2050	-12.28%	831.86K	15/11
Blockstrain Tech	0.152	0.155	0.137	-0.013	-7.94%	76.84K	15/11
FSD Pharma B	0.3293	0.3390	0.3090	+0.0093	+2.91%	227.47K	15/11
Global Blockchain Mining	0.0164	0.0183	0.0120	-0.0004	-2.38%	417.56K	15/11
Havilah Mining	0.2300	0.2300	0.2300	-0.0020	-0.86%	0.39K	15/11
Katipult	0.304	0.304	0.304	+0.030	+10.90%	1.00K	15/11
Pure Global Cannabis	0.1871	0.1940	0.1650	+0.0171	+10.06%	153.70K	15/11
Sproutly	0.33400	0.36100	0.30780	+0.01850	+5.86%	256.42K	15/11
Tree Knowledge	0.240	0.247	0.240	0.000	0.00%	0	14/11
SilverCrest Metals	2.4400	2.4900	2.3000	+0.0565	+2.37%	50.82K	15/11
Bearing Lithium	0.17	0.17	0.17	-0.01	-7.43%	10.50K	15/11
Golden Ridge	0.116	0.116	0.112	+0.004	+3.57%	22.00K	15/11
Emerald Health	3.1700	3.2100	2.8905	+0.2210	+7.49%	337.39K	15/11
Green Organic Dutchman	2.7040	2.8055	2.3700	+0.2540	+10.37%	1.13M	15/11
Supreme Cannabis	1.3300	1.3300	1.1700	+0.0900	+7.26%	253.87K	15/11
Cannabix Technologies Inc	1.33	1.37	1.17	+0.15	+12.71%	528.00K	15/11
OrganiGram Holdings Inc	4.3900	4.5430	4.0000	+0.2700	+6.55%	743.92K	15/11
SOL Global	2.0800	2.1184	1.9101	+0.1325	+6.80%	35.65K	15/11
Viridium Pacific	0.5377	0.5377	0.5377	0.0000	0.00%	0	13/11
Liberty Health	1.03	1.06	0.95	0.01	0.66%	851.15K	15/11
Namaste Techn	1.21	1.22	1.06	+0.11	+10.05%	768.72K	15/11
Terrascend	6.1700	6.5000	6.1181	-0.0600	-0.96%	61.09K	15/11
Australis Capital	1.12	1.17	1.11	0.00	0.00%	25.97K	15/11
Flower One	1.1300	1.1600	1.1238	0.0000	0.00%	11.86K	15/11
Flowr	2.7733	2.7909	2.7449	+0.1533	+5.85%	1.06K	15/11
Inner Spirit	0.1597	0.1699	0.1512	0.0000	0.00%	0	14/11
Lumina Gold	0.4135	0.4135	0.3710	-0.0041	-0.98%	15.53K	15/11
Isodiol	1.5200	2.1700	1.4900	-0.0097	-0.63%	106.01K	15/11
Skeena Resources	0.2323	0.2513	0.2310	+0.0000	+0.00%	0	14/11
Aben Resources	0.1500	0.1610	0.1500	-0.0070	-4.46%	164.32K	15/11
Khiron Life Sciences	1.2697	1.3300	1.1550	+0.1092	+9.41%	168.04K	15/11
Indiva	0.4300	0.4340	0.3832	+0.0468	+12.21%	59.37K	15/11

Name

Last

Chg. %

Vol.

Aurora Cannabis

8.750

+7.36%

22.85M

Canopy Growth

46.440

+2.88%

5.21M

Enbridge

42.55

-0.14%

3.88M

Suncor Energy

44.17

-0.20%

3.62M

Toronto Dominion Bank

72.98

+0.18%

2.43M

Suncor Energy

44.10

-0.36%

2.40M

Royal Bank Of Canada

95.65

+0.37%

1.79M

Name

Last

Chg. %

Vol.

Cameco

15.65

+4.19%

1.45M

Lundin Mining

5.740

+3.99%

2.70M

GreenBank Capital Inc

0.140

+0.00%

13.50K

Pan Andean Minerals

0.040

0.00%

Premium Brands

68.43

-3.36%

529.80K

Select Sands Corp

0.090

-10.00%

216.50K

Shamrock Enterprises Inc

0.025

-16.67%

25.00K

Name

Last

Chg. %

Vol.

Lorraine Copper

0.1250

-16.67%

217.00K

Chemistree Tech

0.360

-7.69%

10.00K

Petrocapita

0.200

0.00%

Microbix Biosystems Inc.

0.190

0.00%

14.90K

Rubicon Minerals

1.300

0.00%

21.09K

Mega Uranium

0.130

+4.00%

271.39K

Relay Medical

0.250

+4.17%

91.25K

S&P/TSX	15,144.88	+11.76	+0.08%
S&P/TSX 60 VIX	18.15	-0.72	-3.82%
S&P 500 VIX Futures	20.23	+0.85	+4.41%
S&P 500 Futures	2,714.00	-20.50	-0.75%
Nasdaq Futures	6,825.50	-90.00	-1.30%
DAX	11,312.03	-41.64	-0.37%
US Dollar Index	96.84	+0.05	+0.05%
Bitcoin Futures	5,475.0	+65.0	+1.20%

Crude Oil WTI	57.17	+0.71	+1.26%
Brent Oil	67.58	+0.96	+1.44%
Natural Gas	3.965	-0.073	-1.81%
Gold	1,216.80	+17.60	+1.47%
Silver	14.255	+0.303	+2.17%
US Soybeans	887.00	-1.60	-0.18%
US Cotton #2	78.41	+0.13	+0.17%
Aluminum	1,935.00	-1.00	-0.05%

USD/CAD	1.3180	+0.0002	+0.02%
EUR/USD	1.1336	+0.0008	+0.07%
USD/JPY	113.24	-0.41	-0.36%
GBP/USD	1.2806	+0.0032	+0.25%
CAD/USD	0.7587	-0.0002	-0.03%
EUR/CAD	1.4941	+0.0012	+0.08%
GBP/JPY	145.02	-0.16	-0.11%
USD/CHF	1.0072	+0.0006	+0.06%

BTC/USD	5,660.0	+25.3	+0.45%
ETH/USD	179.95	+0.38	+0.21%
BCH/USD	250.00	-197.34	-44.11%
BTC/CAD	7,253.3	-7.5	-0.10%
LTC/USD	42.480	+0.910	+2.19%
IOT/USD	0.41639	+0.00775	+1.90%
XRP/USD	0.47730	+0.02142	+4.70%
LTC/ETH	0.24071	+0.00071	+0.29%

EUR/USD	1.1336	Strong Buy
GBP/USD	1.2806	Sell
USD/JPY	113.24	Strong Sell
AUD/USD	0.7258	Strong Buy
USD/CAD	1.3180	Strong Buy
EUR/JPY	128.37	Strong Sell
EUR/CHF	1.1418	Strong Buy

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C